PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.36 18.50 17.99 18.27 2,116,159 -0.14(-0.77%)
Aug 30, 2016 18.45 18.58 17.99 18.41 1,616,408 -0.08(-0.41%)
Aug 29, 2016 18.36 18.70 18.23 18.49 1,805,899 +0.13(+0.68%)
Aug 26, 2016 18.60 18.77 18.11 18.36 2,599,196 -0.16(-0.86%)
Aug 25, 2016 19.37 19.37 18.43 18.52 2,734,963 -0.86(-4.43%)
Aug 24, 2016 19.13 19.50 19.00 19.38 1,482,208 +0.23(+1.22%)
Aug 23, 2016 18.87 19.29 18.78 19.15 1,295,599 +0.26(+1.37%)
Aug 22, 2016 19.08 19.25 18.52 18.89 2,234,445 -0.36(-1.86%)
Aug 19, 2016 19.32 19.48 19.13 19.25 1,471,794 -0.23(-1.16%)
Aug 18, 2016 19.85 19.87 19.35 19.47 2,023,618 -0.34(-1.73%)
Aug 17, 2016 19.40 19.84 19.24 19.81 2,434,489 +0.42(+2.15%)
Aug 16, 2016 19.40 19.56 19.21 19.40 1,515,825 -0.02(-0.09%)
Aug 15, 2016 19.36 19.60 19.03 19.41 2,228,297 +0.13(+0.65%)
Aug 12, 2016 19.04 19.45 18.85 19.29 2,446,198 +0.31(+1.63%)
Aug 11, 2016 18.43 19.08 18.29 18.98 3,343,885 +0.65(+3.55%)
Aug 10, 2016 18.75 19.10 18.19 18.33 4,041,845 -0.38(-2.01%)
Aug 09, 2016 19.19 19.35 18.55 18.70 3,032,495 -0.48(-2.52%)
Aug 08, 2016 18.97 19.47 18.94 19.19 2,303,140 +0.08(+0.39%)
Aug 05, 2016 18.66 19.29 18.60 19.11 2,271,705 +0.45(+2.41%)
Aug 04, 2016 19.69 19.86 18.64 18.66 3,187,656 -1.09(-5.50%)
Aug 03, 2016 18.63 19.78 18.50 19.75 4,214,246 +1.03(+5.50%)
Aug 02, 2016 18.60 19.21 18.25 18.72 3,011,047 +0.30(+1.65%)
Aug 01, 2016 17.92 18.73 17.75 18.41 4,249,367 +0.02(+0.13%)
Jul 29, 2016 18.08 18.40 16.93 18.39 3,927,305 +0.45(+2.52%)
Jul 28, 2016 17.84 18.14 17.55 17.94 2,304,458 +0.07(+0.41%)
Jul 27, 2016 18.83 19.02 17.82 17.86 2,687,606 -0.91(-4.87%)
Jul 26, 2016 18.13 18.87 17.98 18.78 2,461,170 +0.68(+3.73%)
Jul 25, 2016 18.11 18.14 17.76 18.10 3,322,193 -0.05(-0.27%)
Jul 22, 2016 18.28 18.28 17.78 18.15 2,014,642 -0.12(-0.68%)
Jul 21, 2016 18.23 18.72 18.18 18.28 1,931,561 -0.24(-1.29%)
Jul 20, 2016 18.65 18.65 18.32 18.51 1,809,934 -0.11(-0.57%)
Jul 19, 2016 18.40 18.76 18.34 18.62 1,938,665 +0.24(+1.30%)
Jul 18, 2016 18.05 18.41 17.86 18.38 2,111,783 +0.29(+1.59%)
Jul 15, 2016 18.14 18.28 17.88 18.09 3,591,326 +0.13(+0.73%)
Jul 14, 2016 18.12 18.12 17.57 17.96 3,237,030 +0.22(+1.25%)
Jul 13, 2016 18.16 18.34 17.59 17.74 4,977,750 -0.68(-3.71%)
Jul 12, 2016 18.23 18.58 17.98 18.42 2,364,699 +0.38(+2.10%)
Jul 11, 2016 17.89 18.23 17.72 18.04 3,559,967 +0.01(+0.05%)
Jul 08, 2016 17.92 18.08 17.85 18.04 4,871,401 +0.19(+1.06%)
Jul 07, 2016 18.71 19.21 17.78 17.85 3,310,743 -0.73(-3.94%)
Jul 06, 2016 19.03 19.12 18.23 18.58 4,261,428 -0.65(-3.38%)
Jul 05, 2016 19.91 19.99 19.01 19.23 3,070,040 -0.58(-2.91%)
Jul 01, 2016 19.55 19.81 19.81 19.81 2,351,550 +0.23(+1.18%)
Jun 30, 2016 19.39 19.61 18.73 19.58 3,207,130 +0.17(+0.89%)
Jun 29, 2016 18.93 19.68 18.83 19.40 4,295,580 +0.23(+1.20%)
Jun 28, 2016 18.83 19.25 18.38 19.17 2,731,537 +0.90(+4.91%)
Jun 27, 2016 19.06 19.18 18.00 18.28 2,379,562 -0.95(-4.97%)
Jun 24, 2016 19.29 19.59 19.07 19.23 1,907,747 -0.77(-3.83%)
Jun 23, 2016 19.59 20.00 19.49 20.00 2,180,202 +0.65(+3.36%)
Jun 22, 2016 19.54 19.68 19.17 19.35 2,266,214 -0.25(-1.26%)
Jun 21, 2016 19.39 19.66 18.85 19.59 1,927,713 +0.24(+1.23%)
Jun 20, 2016 19.99 20.39 19.35 19.35 2,984,953 -0.54(-2.69%)
Jun 17, 2016 19.97 20.25 19.72 19.89 3,411,427 -0.01(-0.04%)
Jun 16, 2016 19.59 19.97 19.44 19.90 1,613,953 +0.16(+0.79%)
Jun 15, 2016 19.54 20.30 19.21 19.74 2,860,962 -0.11(-0.54%)
Jun 14, 2016 20.00 20.44 19.45 19.85 2,736,894 -0.29(-1.43%)
Jun 13, 2016 20.79 20.94 20.06 20.14 2,700,495 -0.75(-3.59%)
Jun 10, 2016 20.94 21.16 20.74 20.88 1,662,326 -0.38(-1.78%)
Jun 09, 2016 21.49 21.56 20.84 21.26 2,514,895 -0.46(-2.12%)
Jun 08, 2016 22.56 22.56 21.63 21.72 2,099,758 -0.65(-2.91%)
Jun 07, 2016 22.00 22.58 21.81 22.37 2,064,369 +0.44(+1.99%)
Jun 06, 2016 22.14 22.23 21.62 21.94 2,082,088 -0.14(-0.63%)
Jun 03, 2016 22.74 22.74 21.88 22.08 1,891,061 -0.62(-2.72%)
Jun 02, 2016 22.60 23.29 22.23 22.70 2,409,728 +0.02(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.